1768 (株)ソネック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-208578638578591,800859
2021-04-198598618588611,000861
2021-04-16857859857859200859
2021-04-15859860859860300860
2021-04-148668668608602,600860
2021-04-138628658588653,000865
2021-04-128488538488531,100853
2021-04-098458498448482,800848
2021-04-088478548458453,700845
2021-04-078508518468492,500849
2021-04-068618618448454,100845
2021-04-058558598558582,400858
2021-04-02853861853855500855
2021-04-018508588508531,500853
2021-03-318458538458532,700853
2021-03-308518528408445,300844
2021-03-298708708658705,000870
2021-03-268718718518707,700870
2021-03-258518718488713,700871
2021-03-248568568458475,000847
2021-03-238608608538533,100853
2021-03-228628628538627,800862
2021-03-198698718618664,700866
2021-03-188658728658723,000872
2021-03-178528598528592,800859
2021-03-168698698518536,500853
2021-03-158568688568646,000864
2021-03-128668668508609,200860
2021-03-118658708658662,400866
2021-03-108708708638652,300865
2021-03-098568708568703,400870
2021-03-088418508418503,200850
2021-03-058448448378442,400844
2021-03-048408468318465,000846
2021-03-038318408318402,300840
2021-03-028358358308311,900831
2021-03-018408408308353,300835
2021-02-268378378328345,000834
2021-02-258338348298292,700829
2021-02-248348348308321,300832
2021-02-228348348308321,900832
2021-02-19826830826830800830
2021-02-188288338268263,200826
2021-02-178308338288282,400828
2021-02-168388388278334,100833
2021-02-158298348258346,400834
2021-02-1283483882382812,400828
2021-02-108218258158214,600821
2021-02-098158158128153,100815
2021-02-088208208128184,400818
2021-02-058158218118136,400813
2021-02-048138158128131,800813
2021-02-038218218118152,300815
2021-02-028138138138131,100813
2021-02-018098148068083,000808
2021-01-298098098078091,000809
2021-01-2882182180680814,700808
2021-01-278368368008219,000821
2021-01-2688188183083621,500836
2021-01-258528678508664,900866
2021-01-22852855852853700853
2021-01-218528578528521,400852
2021-01-20849855849852700852
2021-01-198438578428492,700849
2021-01-188328448328434,000843
2021-01-158498638498573,500857
2021-01-148518568508563,200856
2021-01-1387187584185712,100857
2021-01-128748748718731,400873
2021-01-088708748528749,100874
2021-01-078618718618682,300868
2021-01-06869870869870600870
2021-01-05861876861869600869
2021-01-048678688618611,700861

分割・併合履歴 : なし